Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.04 | 35.11 | 34.43 | 34.73 | 1,322,978 | -0.64(-1.81%) |
Jun 29, 2022 | 34.88 | 35.53 | 34.84 | 35.37 | 1,671,550 | +0.54(+1.56%) |
Jun 28, 2022 | 35.93 | 36.23 | 34.81 | 34.82 | 1,278,938 | -0.87(-2.45%) |
Jun 27, 2022 | 35.76 | 36.13 | 35.32 | 35.70 | 1,640,640 | -0.03(-0.08%) |
Jun 24, 2022 | 35.29 | 35.99 | 34.93 | 35.73 | 2,799,998 | +0.80(+2.28%) |
Jun 23, 2022 | 34.47 | 34.94 | 34.29 | 34.93 | 1,523,056 | +0.52(+1.51%) |
Jun 22, 2022 | 33.79 | 34.87 | 33.65 | 34.41 | 3,072,924 | +0.34(+0.99%) |
Jun 21, 2022 | 34.64 | 34.76 | 34.02 | 34.07 | 3,897,724 | -0.15(-0.42%) |
Jun 17, 2022 | 34.04 | 34.54 | 33.45 | 34.22 | 4,788,902 | +0.57(+1.70%) |
Jun 16, 2022 | 33.74 | 33.77 | 32.71 | 33.65 | 3,760,696 | -0.60(-1.75%) |
Jun 15, 2022 | 34.83 | 35.05 | 33.71 | 34.25 | 4,349,854 | -0.22(-0.65%) |
Jun 14, 2022 | 35.89 | 35.89 | 34.03 | 34.47 | 3,274,399 | -1.11(-3.13%) |
Jun 13, 2022 | 36.39 | 36.52 | 35.46 | 35.58 | 3,301,619 | -1.43(-3.87%) |
Jun 10, 2022 | 37.29 | 37.68 | 37.02 | 37.02 | 1,563,123 | -0.85(-2.25%) |
Jun 09, 2022 | 38.37 | 38.58 | 37.85 | 37.87 | 1,182,547 | -0.87(-2.25%) |
Jun 08, 2022 | 39.15 | 39.15 | 38.63 | 38.74 | 1,285,851 | -0.50(-1.28%) |
Jun 07, 2022 | 38.84 | 39.32 | 38.48 | 39.24 | 1,590,131 | +0.09(+0.22%) |
Jun 06, 2022 | 38.63 | 39.51 | 38.63 | 39.16 | 1,254,253 | -0.06(-0.15%) |
Jun 03, 2022 | 40.14 | 40.24 | 39.06 | 39.21 | 1,723,797 | -1.27(-3.13%) |
Jun 02, 2022 | 38.45 | 40.59 | 38.26 | 40.48 | 3,477,437 | +2.67(+7.07%) |
Jun 01, 2022 | 38.54 | 38.66 | 37.06 | 37.81 | 2,125,584 | -0.50(-1.31%) |
May 31, 2022 | 38.47 | 38.51 | 37.99 | 38.31 | 3,006,343 | -0.16(-0.40%) |
May 27, 2022 | 37.95 | 38.53 | 37.79 | 38.47 | 1,816,416 | +0.75(+1.98%) |
May 26, 2022 | 37.39 | 37.95 | 37.28 | 37.72 | 1,688,301 | +0.36(+0.96%) |
May 25, 2022 | 36.86 | 37.67 | 36.01 | 37.36 | 1,997,185 | +0.46(+1.26%) |
May 24, 2022 | 37.26 | 37.26 | 36.54 | 36.90 | 2,534,154 | -0.39(-1.04%) |
May 23, 2022 | 36.89 | 37.42 | 36.55 | 37.29 | 1,804,237 | +0.73(+1.99%) |
May 20, 2022 | 36.52 | 36.62 | 35.66 | 36.56 | 1,670,709 | +0.42(+1.15%) |
May 19, 2022 | 36.06 | 36.36 | 35.68 | 36.14 | 1,789,852 | -0.29(-0.80%) |
May 18, 2022 | 37.53 | 37.70 | 36.28 | 36.43 | 1,921,171 | -1.31(-3.46%) |
May 17, 2022 | 37.13 | 37.95 | 37.13 | 37.74 | 1,726,539 | +0.69(+1.86%) |
May 16, 2022 | 37.00 | 37.32 | 36.77 | 37.05 | 1,886,202 | +0.03(+0.08%) |
May 13, 2022 | 36.75 | 37.37 | 36.67 | 37.03 | 2,107,880 | +0.37(+1.00%) |
May 12, 2022 | 36.22 | 37.17 | 35.93 | 36.66 | 4,322,391 | +0.16(+0.45%) |
May 11, 2022 | 35.33 | 37.77 | 35.24 | 36.49 | 7,119,266 | +1.26(+3.57%) |
May 10, 2022 | 34.14 | 36.67 | 33.90 | 35.23 | 11,184,017 | -2.78(-7.31%) |
May 09, 2022 | 38.91 | 39.26 | 37.86 | 38.01 | 2,762,443 | -1.30(-3.30%) |
May 06, 2022 | 39.39 | 39.44 | 38.71 | 39.31 | 1,587,195 | -0.21(-0.54%) |
May 05, 2022 | 40.49 | 40.75 | 39.19 | 39.52 | 1,832,175 | -1.10(-2.72%) |
May 04, 2022 | 39.26 | 40.72 | 39.06 | 40.63 | 1,712,787 | +1.23(+3.12%) |
May 03, 2022 | 38.46 | 39.89 | 38.46 | 39.40 | 1,856,388 | +1.00(+2.60%) |
May 02, 2022 | 38.69 | 39.23 | 38.07 | 38.40 | 1,973,805 | -0.33(-0.85%) |
Apr 29, 2022 | 38.90 | 39.55 | 38.67 | 38.73 | 1,916,910 | -0.19(-0.50%) |
Apr 28, 2022 | 39.10 | 39.10 | 37.98 | 38.92 | 1,762,596 | -0.10(-0.25%) |
Apr 27, 2022 | 39.49 | 39.62 | 38.87 | 39.02 | 1,455,302 | -0.51(-1.30%) |
Apr 26, 2022 | 39.71 | 40.17 | 39.47 | 39.53 | 1,387,789 | -0.69(-1.71%) |
Apr 25, 2022 | 39.64 | 40.26 | 38.79 | 40.22 | 2,085,732 | +0.56(+1.42%) |
Apr 22, 2022 | 40.44 | 40.75 | 39.37 | 39.66 | 3,294,430 | -1.10(-2.71%) |
Apr 21, 2022 | 41.68 | 42.30 | 40.69 | 40.76 | 3,807,086 | -0.77(-1.87%) |
Apr 20, 2022 | 40.76 | 41.82 | 40.14 | 41.54 | 5,037,486 | +0.67(+1.64%) |
Apr 19, 2022 | 40.71 | 42.23 | 39.86 | 40.87 | 16,054,574 | -6.31(-13.38%) |
Apr 18, 2022 | 47.52 | 47.82 | 46.93 | 47.18 | 1,295,340 | -0.34(-0.71%) |
Apr 14, 2022 | 47.28 | 47.80 | 47.10 | 47.52 | 916,636 | +0.31(+0.66%) |
Apr 13, 2022 | 46.87 | 47.32 | 46.51 | 47.21 | 1,252,842 | +0.29(+0.62%) |
Apr 12, 2022 | 46.94 | 47.48 | 46.61 | 46.92 | 1,307,501 | -0.03(-0.06%) |
Apr 11, 2022 | 45.68 | 47.12 | 45.58 | 46.95 | 1,794,453 | +0.42(+0.89%) |
Apr 08, 2022 | 46.51 | 46.90 | 46.25 | 46.54 | 1,292,877 | -0.02(-0.04%) |
Apr 07, 2022 | 46.55 | 46.83 | 46.20 | 46.56 | 1,280,788 | -0.19(-0.41%) |
Apr 06, 2022 | 46.81 | 47.16 | 46.43 | 46.75 | 1,761,559 | -0.35(-0.74%) |
Apr 05, 2022 | 46.95 | 47.58 | 46.87 | 47.10 | 1,456,500 | -0.05(-0.10%) |
Apr 04, 2022 | 47.50 | 47.66 | 47.08 | 47.15 | 1,070,166 | -0.55(-1.16%) |